6208 (株)石川製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 302 | 308 | 302 | 308 | 27,000 | 3,080 |
| 1996-12-27 | 320 | 325 | 320 | 321 | 14,000 | 3,210 |
| 1996-12-26 | 350 | 350 | 320 | 320 | 31,000 | 3,200 |
| 1996-12-25 | 332 | 343 | 330 | 343 | 24,000 | 3,430 |
| 1996-12-24 | 340 | 343 | 333 | 333 | 116,000 | 3,330 |
| 1996-12-20 | 331 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1996-12-19 | 340 | 350 | 340 | 350 | 13,000 | 3,500 |
| 1996-12-18 | 354 | 354 | 348 | 348 | 32,000 | 3,480 |
| 1996-12-17 | 360 | 360 | 351 | 356 | 27,000 | 3,560 |
| 1996-12-16 | 366 | 366 | 356 | 360 | 10,000 | 3,600 |
| 1996-12-13 | 370 | 370 | 352 | 360 | 51,000 | 3,600 |
| 1996-12-12 | 381 | 381 | 379 | 380 | 34,000 | 3,800 |
| 1996-12-11 | 385 | 385 | 380 | 380 | 14,000 | 3,800 |
| 1996-12-10 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 1996-12-09 | 372 | 380 | 371 | 380 | 15,000 | 3,800 |
| 1996-12-06 | 388 | 388 | 370 | 372 | 30,000 | 3,720 |
| 1996-12-05 | 385 | 387 | 381 | 383 | 17,000 | 3,830 |
| 1996-12-04 | 371 | 382 | 370 | 382 | 20,000 | 3,820 |
| 1996-12-03 | 400 | 400 | 380 | 380 | 18,000 | 3,800 |
| 1996-12-02 | 411 | 416 | 410 | 410 | 5,000 | 4,100 |
| 1996-11-29 | 419 | 420 | 418 | 418 | 6,000 | 4,180 |
| 1996-11-28 | 419 | 419 | 419 | 419 | 27,000 | 4,190 |
| 1996-11-27 | 419 | 420 | 419 | 419 | 25,000 | 4,190 |
| 1996-11-26 | 430 | 430 | 420 | 420 | 23,000 | 4,200 |
| 1996-11-25 | 421 | 425 | 420 | 421 | 17,000 | 4,210 |
| 1996-11-22 | 423 | 428 | 420 | 420 | 19,000 | 4,200 |
| 1996-11-21 | 430 | 430 | 424 | 424 | 22,000 | 4,240 |
| 1996-11-20 | 436 | 436 | 430 | 430 | 36,000 | 4,300 |
| 1996-11-19 | 439 | 439 | 435 | 435 | 7,000 | 4,350 |
| 1996-11-18 | 438 | 449 | 438 | 438 | 14,000 | 4,380 |
| 1996-11-15 | 435 | 440 | 435 | 438 | 17,000 | 4,380 |
| 1996-11-14 | 440 | 440 | 436 | 436 | 10,000 | 4,360 |
| 1996-11-13 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1996-11-12 | 435 | 441 | 435 | 439 | 23,000 | 4,390 |
| 1996-11-11 | 448 | 448 | 434 | 435 | 18,000 | 4,350 |
| 1996-11-08 | 448 | 449 | 440 | 448 | 50,000 | 4,480 |
| 1996-11-07 | 451 | 459 | 448 | 449 | 79,000 | 4,490 |
| 1996-11-06 | 450 | 450 | 442 | 450 | 67,000 | 4,500 |
| 1996-11-05 | 440 | 446 | 431 | 440 | 59,000 | 4,400 |
| 1996-11-01 | 418 | 440 | 418 | 431 | 303,000 | 4,310 |
| 1996-10-31 | 434 | 435 | 419 | 423 | 84,000 | 4,230 |
| 1996-10-30 | 440 | 440 | 434 | 434 | 73,000 | 4,340 |
| 1996-10-29 | 434 | 441 | 434 | 437 | 88,000 | 4,370 |
| 1996-10-28 | 436 | 436 | 435 | 435 | 12,000 | 4,350 |
| 1996-10-25 | 434 | 439 | 434 | 435 | 68,000 | 4,350 |
| 1996-10-24 | 449 | 465 | 448 | 448 | 27,000 | 4,480 |
| 1996-10-23 | 456 | 456 | 448 | 448 | 45,000 | 4,480 |
| 1996-10-22 | 473 | 474 | 469 | 469 | 43,000 | 4,690 |
| 1996-10-21 | 479 | 479 | 479 | 479 | 6,000 | 4,790 |
| 1996-10-18 | 480 | 480 | 474 | 479 | 27,000 | 4,790 |
| 1996-10-17 | 478 | 480 | 473 | 473 | 33,000 | 4,730 |
| 1996-10-16 | 475 | 475 | 474 | 474 | 37,000 | 4,740 |
| 1996-10-15 | 471 | 473 | 470 | 473 | 23,000 | 4,730 |
| 1996-10-14 | 468 | 470 | 468 | 470 | 11,000 | 4,700 |
| 1996-10-11 | 477 | 480 | 466 | 470 | 22,000 | 4,700 |
| 1996-10-09 | 483 | 488 | 480 | 482 | 46,000 | 4,820 |
| 1996-10-08 | 494 | 496 | 488 | 488 | 51,000 | 4,880 |
| 1996-10-07 | 492 | 493 | 491 | 493 | 15,000 | 4,930 |
| 1996-10-04 | 497 | 497 | 488 | 492 | 55,000 | 4,920 |
| 1996-10-03 | 491 | 491 | 486 | 487 | 19,000 | 4,870 |
| 1996-10-02 | 486 | 499 | 485 | 486 | 48,000 | 4,860 |
| 1996-10-01 | 494 | 495 | 490 | 490 | 31,000 | 4,900 |
| 1996-09-30 | 501 | 514 | 495 | 514 | 34,000 | 5,140 |
| 1996-09-27 | 510 | 518 | 505 | 514 | 68,000 | 5,140 |
| 1996-09-26 | 543 | 544 | 520 | 520 | 112,000 | 5,200 |
| 1996-09-25 | 504 | 550 | 504 | 547 | 480,000 | 5,470 |
| 1996-09-24 | 486 | 499 | 481 | 499 | 69,000 | 4,990 |
| 1996-09-20 | 500 | 510 | 491 | 491 | 196,000 | 4,910 |
| 1996-09-19 | 450 | 494 | 450 | 494 | 142,000 | 4,940 |
| 1996-09-18 | 450 | 451 | 440 | 440 | 25,000 | 4,400 |
| 1996-09-17 | 444 | 450 | 440 | 450 | 16,000 | 4,500 |
| 1996-09-13 | 429 | 434 | 429 | 429 | 10,000 | 4,290 |
| 1996-09-12 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-09-11 | 453 | 453 | 449 | 449 | 37,000 | 4,490 |
| 1996-09-10 | 455 | 458 | 455 | 458 | 10,000 | 4,580 |
| 1996-09-09 | 457 | 457 | 445 | 445 | 4,000 | 4,450 |
| 1996-09-06 | 460 | 460 | 447 | 447 | 32,000 | 4,470 |
| 1996-09-05 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1996-09-04 | 425 | 427 | 423 | 424 | 13,000 | 4,240 |
| 1996-09-03 | 428 | 428 | 425 | 425 | 4,000 | 4,250 |
| 1996-09-02 | 428 | 428 | 425 | 428 | 5,000 | 4,280 |
| 1996-08-30 | 441 | 441 | 428 | 428 | 6,000 | 4,280 |
| 1996-08-29 | 450 | 450 | 440 | 441 | 7,000 | 4,410 |
| 1996-08-28 | 456 | 456 | 451 | 451 | 10,000 | 4,510 |
| 1996-08-27 | 455 | 455 | 451 | 451 | 10,000 | 4,510 |
| 1996-08-26 | 470 | 470 | 460 | 460 | 9,000 | 4,600 |
| 1996-08-23 | 456 | 460 | 455 | 460 | 7,000 | 4,600 |
| 1996-08-22 | 455 | 458 | 455 | 455 | 53,000 | 4,550 |
| 1996-08-21 | 456 | 460 | 447 | 454 | 14,000 | 4,540 |
| 1996-08-20 | 465 | 465 | 456 | 456 | 7,000 | 4,560 |
| 1996-08-19 | 445 | 456 | 445 | 456 | 9,000 | 4,560 |
| 1996-08-16 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-08-15 | 429 | 438 | 429 | 430 | 20,000 | 4,300 |
| 1996-08-14 | 425 | 431 | 425 | 429 | 7,000 | 4,290 |
| 1996-08-13 | 421 | 430 | 420 | 429 | 13,000 | 4,290 |
| 1996-08-12 | 430 | 430 | 420 | 420 | 25,000 | 4,200 |
| 1996-08-09 | 437 | 438 | 430 | 430 | 20,000 | 4,300 |
| 1996-08-08 | 441 | 442 | 430 | 438 | 28,000 | 4,380 |
| 1996-08-07 | 446 | 450 | 441 | 442 | 21,000 | 4,420 |
| 1996-08-06 | 460 | 460 | 446 | 456 | 21,000 | 4,560 |
| 1996-08-05 | 480 | 480 | 460 | 460 | 32,000 | 4,600 |
| 1996-08-02 | 473 | 473 | 466 | 469 | 10,000 | 4,690 |
| 1996-08-01 | 449 | 449 | 448 | 448 | 11,000 | 4,480 |
| 1996-07-31 | 450 | 450 | 449 | 449 | 32,000 | 4,490 |
| 1996-07-30 | 460 | 460 | 450 | 450 | 14,000 | 4,500 |
| 1996-07-29 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 1996-07-26 | 463 | 469 | 460 | 465 | 28,000 | 4,650 |
| 1996-07-25 | 470 | 470 | 460 | 463 | 29,000 | 4,630 |
| 1996-07-24 | 470 | 470 | 460 | 460 | 35,000 | 4,600 |
| 1996-07-23 | 473 | 473 | 470 | 470 | 10,000 | 4,700 |
| 1996-07-22 | 472 | 477 | 472 | 472 | 9,000 | 4,720 |
| 1996-07-19 | 468 | 475 | 462 | 462 | 109,000 | 4,620 |
| 1996-07-18 | 483 | 483 | 458 | 463 | 155,000 | 4,630 |
| 1996-07-17 | 480 | 483 | 478 | 483 | 23,000 | 4,830 |
| 1996-07-16 | 490 | 490 | 480 | 482 | 27,000 | 4,820 |
| 1996-07-15 | 500 | 500 | 491 | 491 | 30,000 | 4,910 |
| 1996-07-12 | 505 | 505 | 499 | 499 | 26,000 | 4,990 |
| 1996-07-11 | 508 | 508 | 505 | 506 | 75,000 | 5,060 |
| 1996-07-10 | 517 | 517 | 510 | 510 | 11,000 | 5,100 |
| 1996-07-09 | 507 | 516 | 507 | 507 | 20,000 | 5,070 |
| 1996-07-08 | 525 | 525 | 511 | 514 | 12,000 | 5,140 |
| 1996-07-05 | 540 | 540 | 525 | 525 | 27,000 | 5,250 |
| 1996-07-04 | 535 | 536 | 535 | 536 | 21,000 | 5,360 |
| 1996-07-03 | 535 | 536 | 535 | 536 | 12,000 | 5,360 |
| 1996-07-02 | 530 | 535 | 530 | 535 | 49,000 | 5,350 |
| 1996-07-01 | 518 | 537 | 518 | 519 | 19,000 | 5,190 |
| 1996-06-28 | 527 | 528 | 516 | 517 | 30,000 | 5,170 |
| 1996-06-27 | 523 | 525 | 519 | 525 | 12,000 | 5,250 |
| 1996-06-26 | 549 | 549 | 523 | 523 | 20,000 | 5,230 |
| 1996-06-25 | 550 | 550 | 539 | 544 | 101,000 | 5,440 |
| 1996-06-24 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1996-06-21 | 521 | 540 | 520 | 536 | 20,000 | 5,360 |
| 1996-06-20 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1996-06-19 | 529 | 555 | 519 | 535 | 26,000 | 5,350 |
| 1996-06-18 | 529 | 539 | 521 | 530 | 34,000 | 5,300 |
| 1996-06-17 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-06-14 | 529 | 530 | 518 | 518 | 33,000 | 5,180 |
| 1996-06-13 | 535 | 535 | 506 | 510 | 16,000 | 5,100 |
| 1996-06-12 | 506 | 525 | 505 | 525 | 22,000 | 5,250 |
| 1996-06-11 | 507 | 510 | 500 | 506 | 19,000 | 5,060 |
| 1996-06-10 | 520 | 520 | 506 | 506 | 11,000 | 5,060 |
| 1996-06-07 | 511 | 511 | 510 | 510 | 9,000 | 5,100 |
| 1996-06-06 | 521 | 521 | 515 | 515 | 20,000 | 5,150 |
| 1996-06-05 | 515 | 515 | 511 | 511 | 20,000 | 5,110 |
| 1996-06-04 | 501 | 512 | 501 | 511 | 50,000 | 5,110 |
| 1996-06-03 | 539 | 539 | 520 | 521 | 28,000 | 5,210 |
| 1996-05-31 | 540 | 540 | 533 | 536 | 25,000 | 5,360 |
| 1996-05-30 | 540 | 540 | 531 | 531 | 51,000 | 5,310 |
| 1996-05-29 | 541 | 541 | 530 | 531 | 39,000 | 5,310 |
| 1996-05-28 | 541 | 541 | 530 | 531 | 50,000 | 5,310 |
| 1996-05-27 | 557 | 557 | 532 | 541 | 17,000 | 5,410 |
| 1996-05-24 | 540 | 548 | 537 | 547 | 48,000 | 5,470 |
| 1996-05-23 | 551 | 559 | 550 | 550 | 40,000 | 5,500 |
| 1996-05-22 | 561 | 561 | 543 | 552 | 41,000 | 5,520 |
| 1996-05-21 | 562 | 565 | 560 | 560 | 16,000 | 5,600 |
| 1996-05-20 | 560 | 570 | 560 | 562 | 40,000 | 5,620 |
| 1996-05-17 | 579 | 579 | 560 | 560 | 27,000 | 5,600 |
| 1996-05-16 | 579 | 582 | 576 | 580 | 41,000 | 5,800 |
| 1996-05-15 | 566 | 580 | 560 | 578 | 42,000 | 5,780 |
| 1996-05-14 | 574 | 574 | 560 | 562 | 31,000 | 5,620 |
| 1996-05-13 | 585 | 585 | 570 | 579 | 72,000 | 5,790 |
| 1996-05-10 | 583 | 596 | 576 | 595 | 82,000 | 5,950 |
| 1996-05-09 | 600 | 603 | 585 | 585 | 121,000 | 5,850 |
| 1996-05-08 | 600 | 615 | 600 | 607 | 211,000 | 6,070 |
| 1996-05-07 | 601 | 615 | 600 | 615 | 203,000 | 6,150 |
| 1996-05-02 | 609 | 644 | 605 | 605 | 917,000 | 6,050 |
| 1996-05-01 | 596 | 609 | 588 | 607 | 419,000 | 6,070 |
| 1996-04-30 | 585 | 599 | 579 | 590 | 236,000 | 5,900 |
| 1996-04-26 | 558 | 599 | 556 | 593 | 495,000 | 5,930 |
| 1996-04-25 | 565 | 567 | 558 | 560 | 208,000 | 5,600 |
| 1996-04-24 | 565 | 565 | 560 | 563 | 75,000 | 5,630 |
| 1996-04-23 | 570 | 574 | 559 | 559 | 171,000 | 5,590 |
| 1996-04-22 | 562 | 567 | 555 | 567 | 136,000 | 5,670 |
| 1996-04-19 | 547 | 562 | 542 | 562 | 72,000 | 5,620 |
| 1996-04-18 | 559 | 559 | 545 | 547 | 62,000 | 5,470 |
| 1996-04-17 | 560 | 560 | 545 | 559 | 123,000 | 5,590 |
| 1996-04-16 | 540 | 562 | 540 | 559 | 286,000 | 5,590 |
| 1996-04-15 | 531 | 548 | 528 | 528 | 34,000 | 5,280 |
| 1996-04-12 | 536 | 536 | 526 | 530 | 53,000 | 5,300 |
| 1996-04-11 | 529 | 530 | 526 | 526 | 21,000 | 5,260 |
| 1996-04-10 | 529 | 530 | 526 | 528 | 26,000 | 5,280 |
| 1996-04-09 | 530 | 540 | 526 | 526 | 37,000 | 5,260 |
| 1996-04-08 | 548 | 548 | 540 | 540 | 25,000 | 5,400 |
| 1996-04-05 | 542 | 547 | 542 | 545 | 44,000 | 5,450 |
| 1996-04-04 | 528 | 544 | 525 | 542 | 34,000 | 5,420 |
| 1996-04-03 | 548 | 548 | 525 | 528 | 27,000 | 5,280 |
| 1996-04-02 | 550 | 550 | 520 | 525 | 32,000 | 5,250 |
| 1996-04-01 | 532 | 532 | 527 | 530 | 30,000 | 5,300 |
| 1996-03-29 | 525 | 525 | 512 | 512 | 33,000 | 5,120 |
| 1996-03-28 | 508 | 511 | 500 | 505 | 44,000 | 5,050 |
| 1996-03-27 | 490 | 490 | 485 | 485 | 17,000 | 4,850 |
| 1996-03-26 | 471 | 480 | 468 | 475 | 34,000 | 4,750 |
| 1996-03-25 | 480 | 480 | 466 | 466 | 38,000 | 4,660 |
| 1996-03-22 | 475 | 475 | 465 | 465 | 22,000 | 4,650 |
| 1996-03-21 | 455 | 465 | 455 | 465 | 65,000 | 4,650 |
| 1996-03-19 | 460 | 460 | 445 | 445 | 32,000 | 4,450 |
| 1996-03-18 | 461 | 461 | 455 | 455 | 45,000 | 4,550 |
| 1996-03-15 | 465 | 465 | 456 | 456 | 51,000 | 4,560 |
| 1996-03-14 | 461 | 468 | 460 | 460 | 21,000 | 4,600 |
| 1996-03-13 | 479 | 479 | 460 | 471 | 41,000 | 4,710 |
| 1996-03-12 | 487 | 487 | 478 | 478 | 53,000 | 4,780 |
| 1996-03-11 | 491 | 491 | 481 | 482 | 17,000 | 4,820 |
| 1996-03-08 | 491 | 496 | 491 | 496 | 62,000 | 4,960 |
| 1996-03-07 | 492 | 500 | 492 | 493 | 6,000 | 4,930 |
| 1996-03-06 | 495 | 500 | 490 | 500 | 14,000 | 5,000 |
| 1996-03-05 | 500 | 509 | 500 | 502 | 14,000 | 5,020 |
| 1996-03-04 | 508 | 508 | 490 | 490 | 44,000 | 4,900 |
| 1996-03-01 | 490 | 490 | 481 | 490 | 22,000 | 4,900 |
| 1996-02-29 | 508 | 508 | 477 | 485 | 65,000 | 4,850 |
| 1996-02-28 | 508 | 511 | 508 | 508 | 23,000 | 5,080 |
| 1996-02-27 | 518 | 518 | 511 | 512 | 37,000 | 5,120 |
| 1996-02-26 | 522 | 526 | 518 | 518 | 45,000 | 5,180 |
| 1996-02-23 | 523 | 529 | 523 | 529 | 23,000 | 5,290 |
| 1996-02-22 | 523 | 525 | 522 | 522 | 31,000 | 5,220 |
| 1996-02-21 | 526 | 526 | 522 | 522 | 11,000 | 5,220 |
| 1996-02-20 | 524 | 535 | 520 | 526 | 22,000 | 5,260 |
| 1996-02-19 | 528 | 538 | 520 | 523 | 25,000 | 5,230 |
| 1996-02-16 | 525 | 528 | 520 | 528 | 62,000 | 5,280 |
| 1996-02-15 | 550 | 560 | 535 | 535 | 32,000 | 5,350 |
| 1996-02-14 | 556 | 560 | 550 | 551 | 42,000 | 5,510 |
| 1996-02-13 | 568 | 577 | 560 | 560 | 44,000 | 5,600 |
| 1996-02-09 | 580 | 580 | 550 | 560 | 81,000 | 5,600 |
| 1996-02-08 | 590 | 590 | 570 | 570 | 214,000 | 5,700 |
| 1996-02-07 | 564 | 598 | 564 | 580 | 413,000 | 5,800 |
| 1996-02-06 | 559 | 559 | 549 | 559 | 70,000 | 5,590 |
| 1996-02-05 | 561 | 561 | 546 | 550 | 153,000 | 5,500 |
| 1996-02-02 | 537 | 557 | 537 | 551 | 119,000 | 5,510 |
| 1996-02-01 | 537 | 537 | 531 | 536 | 31,000 | 5,360 |
| 1996-01-31 | 550 | 555 | 540 | 540 | 59,000 | 5,400 |
| 1996-01-30 | 542 | 559 | 541 | 552 | 25,000 | 5,520 |
| 1996-01-29 | 559 | 559 | 537 | 537 | 38,000 | 5,370 |
| 1996-01-26 | 520 | 559 | 519 | 559 | 41,000 | 5,590 |
| 1996-01-25 | 529 | 529 | 518 | 520 | 81,000 | 5,200 |
| 1996-01-24 | 523 | 523 | 518 | 519 | 57,000 | 5,190 |
| 1996-01-23 | 530 | 530 | 520 | 523 | 24,000 | 5,230 |
| 1996-01-22 | 531 | 531 | 530 | 531 | 5,000 | 5,310 |
| 1996-01-19 | 540 | 540 | 530 | 531 | 56,000 | 5,310 |
| 1996-01-18 | 555 | 555 | 543 | 543 | 52,000 | 5,430 |
| 1996-01-17 | 559 | 560 | 544 | 545 | 58,000 | 5,450 |
| 1996-01-16 | 560 | 560 | 540 | 540 | 32,000 | 5,400 |
| 1996-01-12 | 535 | 550 | 534 | 540 | 86,000 | 5,400 |
| 1996-01-11 | 539 | 539 | 533 | 534 | 30,000 | 5,340 |
| 1996-01-10 | 542 | 548 | 539 | 542 | 49,000 | 5,420 |
| 1996-01-09 | 548 | 557 | 538 | 549 | 38,000 | 5,490 |
| 1996-01-08 | 550 | 558 | 530 | 558 | 40,000 | 5,580 |
| 1996-01-05 | 568 | 568 | 556 | 556 | 30,000 | 5,560 |
| 1996-01-04 | 545 | 568 | 544 | 568 | 135,000 | 5,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
